致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.680 | 17.520 | -0.060 | -0.34% | 17.430 | 17.770 | 10717 | 1883 | 1.85% |
| 2025-07-31 | 18.040 | 17.580 | -0.480 | -2.66% | 17.310 | 18.150 | 21917 | 3883 | 3.79% |
| 2025-07-30 | 17.750 | 18.060 | 0.290 | 1.63% | 17.450 | 18.160 | 24709 | 4404 | 4.27% |
| 2025-07-29 | 17.730 | 17.770 | 0.040 | 0.23% | 17.410 | 18.050 | 12699 | 2235 | 2.19% |
| 2025-07-28 | 17.780 | 17.730 | -0.040 | -0.23% | 17.620 | 17.960 | 8809 | 1562 | 1.52% |
| 2025-07-25 | 18.110 | 17.770 | -0.230 | -1.28% | 17.740 | 18.140 | 14843 | 2660 | 2.56% |
| 2025-07-24 | 17.610 | 18.000 | 0.330 | 1.87% | 17.610 | 18.040 | 17054 | 3047 | 2.95% |
| 2025-07-23 | 18.000 | 17.670 | -0.260 | -1.45% | 17.580 | 18.380 | 32910 | 5932 | 5.69% |
| 2025-07-22 | 17.480 | 17.930 | 0.530 | 3.05% | 17.350 | 18.100 | 30054 | 5324 | 5.19% |
| 2025-07-21 | 17.230 | 17.400 | 0.260 | 1.52% | 17.140 | 17.430 | 16711 | 2896 | 2.89% |
| 2025-07-18 | 17.250 | 17.140 | -0.110 | -0.64% | 17.040 | 17.290 | 10596 | 1814 | 1.83% |
| 2025-07-17 | 17.360 | 17.250 | 0.000 | 0.00% | 17.180 | 17.450 | 16109 | 2786 | 2.78% |
| 2025-07-16 | 17.290 | 17.250 | 0.060 | 0.35% | 17.170 | 17.390 | 7676 | 1325 | 1.33% |
| 2025-07-15 | 17.400 | 17.190 | -0.210 | -1.21% | 17.010 | 17.550 | 8950 | 1538 | 1.55% |
| 2025-07-14 | 17.300 | 17.400 | 0.130 | 0.75% | 17.250 | 17.500 | 12101 | 2104 | 2.09% |
| 2025-07-11 | 17.310 | 17.270 | -0.030 | -0.17% | 17.110 | 17.440 | 12734 | 2200 | 2.20% |
| 2025-07-10 | 17.070 | 17.300 | 0.210 | 1.23% | 17.030 | 17.340 | 16001 | 2751 | 2.76% |
| 2025-07-09 | 17.180 | 17.090 | -0.100 | -0.58% | 16.940 | 17.280 | 11227 | 1922 | 1.94% |
| 2025-07-08 | 17.240 | 17.190 | 0.180 | 1.06% | 17.020 | 17.310 | 10711 | 1834 | 1.85% |
| 2025-07-07 | 16.990 | 17.010 | -0.020 | -0.12% | 16.860 | 17.390 | 11373 | 1949 | 1.96% |
| 2025-07-04 | 17.700 | 17.030 | -0.720 | -4.06% | 16.980 | 17.720 | 22900 | 3951 | 3.96% |
| 2025-07-03 | 17.360 | 17.750 | 0.380 | 2.19% | 17.350 | 18.150 | 20410 | 3615 | 3.53% |
| 2025-07-02 | 17.440 | 17.370 | -0.120 | -0.69% | 17.330 | 17.570 | 11372 | 1982 | 1.96% |
| 2025-07-01 | 17.650 | 17.490 | -0.110 | -0.63% | 17.320 | 17.650 | 13245 | 2317 | 2.29% |
| 2025-06-30 | 17.620 | 17.600 | -0.010 | -0.06% | 17.480 | 17.770 | 13868 | 2435 | 2.40% |
| 2025-06-27 | 17.640 | 17.610 | 0.150 | 0.86% | 17.410 | 17.820 | 15464 | 2721 | 2.67% |
| 2025-06-26 | 17.620 | 17.460 | -0.120 | -0.68% | 17.310 | 17.930 | 16005 | 2825 | 2.76% |
| 2025-06-25 | 17.680 | 17.580 | 0.140 | 0.80% | 17.270 | 17.830 | 14794 | 2594 | 2.56% |
| 2025-06-24 | 17.100 | 17.440 | 0.530 | 3.13% | 17.100 | 17.490 | 17937 | 3115 | 3.10% |
| 2025-06-23 | 16.600 | 16.910 | 0.330 | 1.99% | 16.170 | 16.960 | 17013 | 2832 | 2.94% |
| 2025-06-20 | 16.920 | 16.580 | -0.420 | -2.47% | 16.540 | 17.120 | 14595 | 2438 | 2.52% |
| 2025-06-19 | 17.200 | 17.000 | -0.330 | -1.90% | 16.770 | 17.420 | 17576 | 3000 | 3.04% |
| 2025-06-18 | 17.640 | 17.330 | -0.270 | -1.53% | 17.100 | 17.640 | 16041 | 2771 | 2.77% |
| 2025-06-17 | 17.960 | 17.600 | -0.390 | -2.17% | 17.500 | 18.040 | 20368 | 3605 | 3.52% |
| 2025-06-16 | 18.400 | 17.990 | -0.340 | -1.85% | 17.720 | 18.450 | 39125 | 7033 | 6.76% |
| 2025-06-13 | 18.300 | 18.330 | -0.070 | -0.38% | 17.770 | 19.180 | 62090 | 11576 | 10.73% |
| 2025-06-12 | 18.100 | 18.400 | 0.100 | 0.55% | 17.900 | 18.690 | 30501 | 5574 | 5.27% |
| 2025-06-11 | 17.830 | 18.300 | 0.540 | 3.04% | 17.000 | 18.550 | 40629 | 7435 | 7.02% |
| 2025-06-10 | 17.960 | 17.760 | -0.190 | -1.06% | 17.310 | 18.040 | 27605 | 4884 | 4.77% |
| 2025-06-09 | 17.810 | 17.950 | 0.180 | 1.01% | 17.630 | 17.950 | 17655 | 3146 | 3.05% |
| 2025-06-06 | 17.800 | 17.770 | -0.190 | -1.06% | 17.600 | 18.090 | 22042 | 3932 | 3.81% |
| 2025-06-05 | 18.220 | 17.960 | -0.900 | -4.77% | 17.670 | 18.660 | 62335 | 11247 | 10.77% |
| 2025-06-04 | 18.100 | 18.860 | 1.440 | 8.27% | 17.980 | 19.980 | 90253 | 17129 | 15.59% |
| 2025-06-03 | 16.900 | 17.420 | 0.240 | 1.40% | 16.870 | 17.530 | 15384 | 2665 | 2.66% |
| 2025-05-30 | 17.460 | 17.180 | -0.280 | -1.60% | 16.950 | 17.610 | 13985 | 2409 | 2.42% |
| 2025-05-29 | 16.840 | 17.460 | 0.730 | 4.36% | 16.700 | 17.600 | 20112 | 3487 | 3.47% |
| 2025-05-28 | 17.130 | 16.730 | -0.290 | -1.70% | 16.730 | 17.300 | 10648 | 1809 | 1.84% |
| 2025-05-27 | 17.320 | 17.020 | -0.300 | -1.73% | 16.830 | 17.520 | 13222 | 2267 | 2.28% |
| 2025-05-26 | 16.760 | 17.320 | 0.410 | 2.42% | 16.730 | 17.420 | 15831 | 2698 | 2.73% |
| 2025-05-23 | 16.930 | 16.910 | -0.180 | -1.05% | 16.890 | 17.630 | 27067 | 4658 | 4.68% |
| 2025-05-22 | 18.560 | 17.090 | -1.760 | -9.34% | 17.000 | 18.660 | 57872 | 10177 | 10.00% |
| 2025-05-21 | 18.740 | 18.850 | 0.060 | 0.32% | 18.550 | 19.190 | 32389 | 6081 | 5.60% |
| 2025-05-20 | 18.020 | 18.790 | 0.710 | 3.93% | 17.860 | 18.950 | 45331 | 8444 | 7.83% |
| 2025-05-19 | 18.240 | 18.080 | -0.220 | -1.20% | 17.710 | 18.250 | 26079 | 4683 | 4.51% |
| 2025-05-16 | 17.580 | 18.300 | 0.570 | 3.21% | 17.580 | 18.490 | 36364 | 6574 | 6.28% |
| 2025-05-15 | 18.020 | 17.730 | -0.450 | -2.48% | 17.660 | 18.300 | 33802 | 6064 | 5.84% |
| 2025-05-14 | 17.010 | 18.180 | 1.030 | 6.01% | 16.880 | 18.350 | 46113 | 8137 | 7.97% |
| 2025-05-13 | 18.080 | 17.150 | -0.370 | -2.11% | 17.150 | 18.240 | 33940 | 6009 | 5.86% |
| 2025-05-12 | 17.350 | 17.520 | 0.270 | 1.57% | 17.210 | 17.560 | 24998 | 4346 | 4.32% |
| 2025-05-09 | 17.500 | 17.250 | -0.350 | -1.99% | 16.810 | 17.590 | 24670 | 4259 | 4.26% |
| 2025-05-08 | 16.930 | 17.600 | 0.670 | 3.96% | 16.760 | 17.880 | 40078 | 6991 | 6.92% |
| 2025-05-07 | 17.350 | 16.930 | -0.250 | -1.46% | 16.710 | 17.550 | 38519 | 6604 | 6.65% |
| 2025-05-06 | 16.640 | 17.180 | 0.460 | 2.75% | 16.300 | 17.300 | 43964 | 7411 | 7.60% |
| 2025-04-30 | 15.480 | 16.720 | 1.830 | 12.29% | 15.480 | 17.200 | 46330 | 7522 | 8.00% |
| 2025-04-29 | 14.070 | 14.890 | 0.750 | 5.30% | 13.830 | 14.920 | 14670 | 2139 | 2.53% |
| 2025-04-28 | 15.000 | 14.140 | -0.680 | -4.59% | 14.100 | 15.160 | 10911 | 1575 | 1.88% |
| 2025-04-25 | 16.650 | 16.500 | -0.150 | -0.90% | 16.400 | 16.900 | 12298 | 2052 | 2.34% |
| 2025-04-24 | 17.460 | 16.650 | -0.740 | -4.26% | 16.400 | 17.470 | 22734 | 3841 | 4.32% |